37,800€
-0,79%
Echtzeit-Aktienkurs Dermapharm Holding SE
Bid:
Ask:
Aktienkurse zur Dermapharm Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 38,00 | 38,08 | 37,48 | 37,83 | -0,72% | 740,00 |
| 20.12.2024 | 37,25 | 38,10 | 37,25 | 38,10 | 1,20% | 320,00 |
| 19.12.2024 | 37,65 | 37,65 | 37,65 | 37,65 | 0,00% | - |
| 18.12.2024 | 37,65 | 37,65 | 37,65 | 37,65 | 1,07% | - |
| 17.12.2024 | 37,25 | 37,25 | 37,25 | 37,25 | -1,84% | - |
| 16.12.2024 | 37,95 | 37,95 | 37,95 | 37,95 | 1,47% | 50,00 |
| 13.12.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 0,81% | - |
| 12.12.2024 | 37,10 | 37,10 | 37,10 | 37,10 | 0,68% | - |
| 11.12.2024 | 36,85 | 36,85 | 36,85 | 36,85 | -0,67% | - |
| 10.12.2024 | 37,85 | 37,85 | 37,10 | 37,10 | -3,89% | 15,00 |
| 09.12.2024 | 37,85 | 38,60 | 37,85 | 38,60 | 4,32% | 28,00 |
| 06.12.2024 | 36,35 | 37,00 | 36,35 | 37,00 | 0,82% | 100,00 |
| 05.12.2024 | 36,75 | 36,75 | 35,95 | 36,70 | -1,08% | 74,00 |
| 04.12.2024 | 36,55 | 37,65 | 36,55 | 37,10 | 5,85% | 880,00 |
| 03.12.2024 | 35,30 | 35,30 | 34,85 | 35,05 | -1,82% | 162,00 |
| 02.12.2024 | 35,70 | 35,70 | 35,70 | 35,70 | -0,56% | - |
| 29.11.2024 | 36,20 | 36,20 | 35,90 | 35,90 | -2,45% | 52,00 |
| 28.11.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -0,27% | - |
| 27.11.2024 | 36,90 | 36,90 | 36,90 | 36,90 | 0,54% | - |
| 26.11.2024 | 38,00 | 38,00 | 36,70 | 36,70 | -2,65% | 120,00 |
| 25.11.2024 | 37,80 | 38,90 | 37,70 | 37,70 | 1,34% | 684,00 |
| 22.11.2024 | 37,30 | 38,00 | 37,20 | 37,20 | 2,06% | 457,00 |
| 21.11.2024 | 37,25 | 37,25 | 36,45 | 36,45 | -2,28% | 330,00 |
| 20.11.2024 | 34,90 | 37,40 | 34,90 | 37,30 | 8,91% | 697,00 |
| 19.11.2024 | 34,25 | 34,25 | 34,25 | 34,25 | -1,30% | - |
| 18.11.2024 | 34,60 | 34,70 | 34,60 | 34,70 | 1,17% | 10,00 |
| 15.11.2024 | 33,05 | 34,30 | 33,05 | 34,30 | 8,72% | 152,00 |
| 14.11.2024 | 31,60 | 31,60 | 31,55 | 31,55 | 2,27% | 320,00 |
| 13.11.2024 | 30,85 | 30,85 | 30,85 | 30,85 | -0,16% | 100,00 |
| 12.11.2024 | 30,90 | 30,90 | 30,90 | 30,90 | -0,96% | - |
| 11.11.2024 | 31,45 | 31,45 | 31,20 | 31,20 | 1,13% | 120,00 |
| 08.11.2024 | 30,85 | 30,85 | 30,85 | 30,85 | 0,00% | - |
| 07.11.2024 | 30,85 | 30,85 | 30,85 | 30,85 | 0,82% | - |
| 06.11.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,99% | - |
| 05.11.2024 | 30,30 | 30,30 | 30,30 | 30,30 | -0,66% | - |
| 04.11.2024 | 30,50 | 30,50 | 30,50 | 30,50 | -1,77% | - |
| 01.11.2024 | 31,05 | 31,05 | 31,05 | 31,05 | 0,16% | - |
| 31.10.2024 | 29,90 | 31,00 | 29,90 | 31,00 | -1,90% | 7,00 |
| 30.10.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | - |
| 29.10.2024 | 31,65 | 31,90 | 31,65 | 31,80 | 2,09% | 134,00 |
| 28.10.2024 | 31,15 | 31,15 | 31,15 | 31,15 | 0,48% | - |
| 25.10.2024 | 31,25 | 31,25 | 31,00 | 31,00 | 0,00% | 160,00 |
| 24.10.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -0,16% | - |
| 23.10.2024 | 31,70 | 31,70 | 31,05 | 31,05 | -1,90% | 160,00 |
| 22.10.2024 | 32,00 | 32,05 | 31,65 | 31,65 | -2,01% | 143,00 |
| 21.10.2024 | 32,60 | 32,60 | 32,30 | 32,30 | 0,16% | 495,00 |
| 18.10.2024 | 32,55 | 32,80 | 32,25 | 32,25 | -1,68% | 310,00 |
| 17.10.2024 | 32,90 | 32,90 | 32,80 | 32,80 | 2,82% | 60,00 |
| 16.10.2024 | 31,80 | 31,90 | 31,80 | 31,90 | -0,31% | 20,00 |
| 15.10.2024 | 31,70 | 32,00 | 31,70 | 32,00 | 1,11% | 96,00 |
| 14.10.2024 | 31,65 | 31,65 | 31,65 | 31,65 | -0,63% | - |
| 11.10.2024 | 31,85 | 31,85 | 31,85 | 31,85 | -1,09% | - |
| 10.10.2024 | 32,30 | 32,30 | 32,00 | 32,20 | -1,98% | 305,00 |
| 09.10.2024 | 32,45 | 32,85 | 32,45 | 32,85 | 0,31% | 100,00 |
| 08.10.2024 | 32,85 | 32,85 | 32,75 | 32,75 | -1,80% | 130,00 |
| 07.10.2024 | 33,35 | 33,35 | 33,35 | 33,35 | 1,21% | - |
| 04.10.2024 | 33,30 | 33,30 | 32,95 | 32,95 | -0,45% | 73,00 |
| 03.10.2024 | 33,65 | 33,65 | 33,10 | 33,10 | -4,89% | 15,00 |
| 02.10.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 01.10.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -0,43% | - |
| 30.09.2024 | 34,95 | 34,95 | 34,95 | 34,95 | 0,58% | 30,00 |
| 27.09.2024 | 34,75 | 34,75 | 34,75 | 34,75 | -0,71% | - |
| 26.09.2024 | 33,25 | 35,30 | 33,25 | 35,00 | 5,26% | 420,00 |
| 25.09.2024 | 33,25 | 33,25 | 33,25 | 33,25 | -0,30% | - |
| 24.09.2024 | 33,50 | 33,50 | 33,35 | 33,35 | -0,45% | 35,00 |
| 23.09.2024 | 33,95 | 33,95 | 33,50 | 33,50 | -1,47% | 330,00 |
| 20.09.2024 | 34,55 | 34,55 | 34,00 | 34,00 | -2,86% | 270,00 |
| 19.09.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -0,14% | 160,00 |
| 18.09.2024 | 35,05 | 35,05 | 35,05 | 35,05 | -1,27% | - |
| 17.09.2024 | 35,30 | 35,50 | 35,20 | 35,50 | -0,56% | 135,00 |
| 16.09.2024 | 33,40 | 36,15 | 33,40 | 35,70 | 7,53% | 594,00 |
| 13.09.2024 | 32,70 | 33,20 | 32,70 | 33,20 | 0,91% | 300,00 |
| 12.09.2024 | 33,65 | 33,65 | 32,90 | 32,90 | -0,90% | 70,00 |
| 11.09.2024 | 32,15 | 33,20 | 32,15 | 33,20 | 2,79% | 485,00 |
| 10.09.2024 | 32,30 | 32,30 | 32,30 | 32,30 | 0,00% | - |
| 09.09.2024 | 32,30 | 32,30 | 32,30 | 32,30 | -0,62% | - |
| 06.09.2024 | 32,25 | 32,50 | 32,25 | 32,50 | -2,11% | 30,00 |
| 05.09.2024 | 33,10 | 33,20 | 33,10 | 33,20 | -0,75% | 215,00 |
| 04.09.2024 | 33,45 | 33,45 | 33,45 | 33,45 | -1,76% | - |
| 03.09.2024 | 34,05 | 34,05 | 34,05 | 34,05 | -2,01% | - |
| 02.09.2024 | 34,75 | 34,75 | 34,75 | 34,75 | 0,00% | - |
| 30.08.2024 | 34,65 | 34,75 | 34,65 | 34,75 | 2,06% | 85,00 |
| 29.08.2024 | 34,05 | 34,05 | 34,05 | 34,05 | -0,44% | - |
| 28.08.2024 | 33,80 | 34,20 | 33,80 | 34,20 | -2,84% | 15,00 |
| 27.08.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | - |
| 26.08.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -1,81% | 579,00 |
| 23.08.2024 | 35,85 | 35,85 | 35,85 | 35,85 | 0,14% | - |
| 22.08.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,99% | - |
| 21.08.2024 | 35,45 | 35,45 | 35,45 | 35,45 | 0,28% | - |
| 20.08.2024 | 35,35 | 35,35 | 35,35 | 35,35 | -1,12% | - |
| 19.08.2024 | 35,75 | 35,75 | 35,75 | 35,75 | 0,00% | - |
| 16.08.2024 | 35,75 | 35,75 | 35,75 | 35,75 | 0,00% | - |
| 15.08.2024 | 35,75 | 35,75 | 35,75 | 35,75 | 1,85% | - |
| 14.08.2024 | 35,10 | 35,10 | 35,10 | 35,10 | 0,14% | 50,00 |
| 13.08.2024 | 35,05 | 35,05 | 35,05 | 35,05 | -1,27% | - |
| 12.08.2024 | 34,90 | 35,50 | 34,90 | 35,50 | 0,28% | 143,00 |
| 09.08.2024 | 35,90 | 35,90 | 35,40 | 35,40 | -0,84% | 185,00 |
| 08.08.2024 | 34,75 | 35,70 | 34,75 | 35,70 | 2,73% | 164,00 |
| 07.08.2024 | 34,75 | 34,75 | 34,75 | 34,75 | -0,71% | - |
| 06.08.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 2,34% | - |